Stockscreener 앱 받기
64.18
0.98%
0.62
First Trust Consumer Staples Alphadex Fund 주식 (FXG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $64.18 | $63.59 | $0.59 | 14,552.0 | +0.98% |
| 2026-07-23 | $64.12 | $63.16 | $0.96 | 6,207.0 | -1.70% |
| 2026-07-22 | $65.06 | $64.66 | $0.40 | 3,926.0 | +0.37% |
| 2026-07-21 | $64.59 | $64.10 | $0.4891 | 7,195.0 | -0.06% |
| 2026-07-20 | $64.62 | $64.18 | $0.4461 | 9,192.0 | +0.03% |
| 2026-07-17 | $65.65 | $64.13 | $1.52 | 9,075.0 | -0.45% |
| 2026-07-16 | $64.81 | $64.27 | $0.545 | 16,651.0 | +2.27% |
| 2026-07-15 | $64.09 | $63.30 | $0.795 | 20,979.0 | -0.24% |
| 2026-07-14 | $64.26 | $63.42 | $0.84 | 6,348.0 | -1.26% |
| 2026-07-13 | $64.83 | $64.18 | $0.6501 | 5,162.0 | +0.80% |
| 2026-07-10 | $63.75 | $63.11 | $0.6425 | 2,885.0 | +1.27% |
| 2026-07-09 | $63.16 | $62.72 | $0.435 | 10,005.0 | -0.54% |
| 2026-07-08 | $63.58 | $63.29 | $0.2899 | 17,048.0 | -1.08% |
| 2026-07-07 | $64.93 | $63.85 | $1.08 | 10,238.0 | +0.46% |
| 2026-07-06 | $64.19 | $63.06 | $1.12 | 7,991.0 | -1.03% |
| 2026-07-02 | $64.35 | $63.60 | $0.75 | 10,438.0 | +1.31% |
| 2026-07-01 | $63.65 | $62.92 | $0.73 | 22,588.0 | +1.44% |
| 2026-06-30 | $63.42 | $62.50 | $0.92 | 23,297.0 | -1.35% |
| 2026-06-29 | $63.71 | $63.17 | $0.535 | 28,073.0 | +0.13% |
| 2026-06-26 | $63.40 | $62.42 | $0.98 | 13,122.0 | +1.88% |
First Trust Consumer Staples Alphadex Fund 주식 (FXG) 연도별 가격 이력
이 심층 분석에서는 First Trust Consumer Staples Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FXG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Consumer Staples Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Consumer Staples Alphadex Fund 주식 (FXG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $65.65 | $62.72 | $2.93 | 195,032.0 | +2.49% |
| 2026-06 | $63.81 | $60.11 | $3.70 | 289,875.0 | +3.11% |
| 2026-05 | $65.27 | $59.93 | $5.34 | 337,826.0 | -6.73% |
| 2026-04 | $65.75 | $63.26 | $2.49 | 375,081.0 | +2.18% |
| 2026-03 | $69.10 | $61.74 | $7.36 | 463,856.0 | -8.16% |
| 2026-02 | $69.50 | $64.95 | $4.55 | 541,332.0 | +6.31% |
| 2026-01 | $65.35 | $59.67 | $5.68 | 894,236.0 | +7.55% |
First Trust Consumer Staples Alphadex Fund 주식 (FXG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $63.11 | $60.67 | $2.44 | 303,692.0 | -2.89% |
| 2025-11 | $63.01 | $60.45 | $2.56 | 282,498.0 | +2.53% |
| 2025-10 | $63.98 | $61.11 | $2.87 | 377,444.0 | -2.16% |
| 2025-09 | $64.88 | $61.54 | $3.33 | 293,664.0 | -3.19% |
| 2025-08 | $66.23 | $62.70 | $3.53 | 302,966.0 | +2.53% |
| 2025-07 | $65.13 | $62.48 | $2.65 | 479,433.0 | -0.22% |
| 2025-06 | $64.53 | $62.35 | $2.18 | 467,185.0 | -0.99% |
| 2025-05 | $65.31 | $62.62 | $2.69 | 848,245.0 | -2.36% |
| 2025-04 | $66.30 | $60.65 | $5.65 | 476,547.0 | +0.18% |
| 2025-03 | $66.69 | $62.59 | $4.10 | 468,337.0 | +0.45% |
| 2025-02 | $65.98 | $63.12 | $2.86 | 470,195.0 | +0.31% |
| 2025-01 | $65.71 | $62.54 | $3.17 | 1,427,687.0 | +1.23% |
First Trust Consumer Staples Alphadex Fund 주식 (FXG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $70.06 | $63.36 | $6.70 | 268,067.0 | -9.07% |
| 2024-11 | $70.29 | $65.96 | $4.33 | 520,284.0 | +6.44% |
| 2024-10 | $68.46 | $65.82 | $2.64 | 534,561.0 | -3.68% |
| 2024-09 | $69.21 | $66.51 | $2.70 | 414,181.0 | -0.12% |
| 2024-08 | $68.51 | $65.10 | $3.41 | 433,542.0 | +3.11% |
| 2024-07 | $66.81 | $63.70 | $3.11 | 459,087.0 | +2.96% |
| 2024-06 | $66.80 | $64.09 | $2.71 | 341,866.0 | -3.38% |
| 2024-05 | $68.38 | $65.15 | $3.23 | 501,733.0 | +0.61% |
| 2024-04 | $68.56 | $64.85 | $3.71 | 538,774.0 | -3.22% |
| 2024-03 | $68.83 | $64.98 | $3.85 | 661,949.0 | +4.80% |
| 2024-02 | $65.43 | $61.86 | $3.57 | 547,800.0 | +5.15% |
| 2024-01 | $64.24 | $61.41 | $2.83 | 834,568.0 | -1.49% |
0.36%
0.42%
자본화:
|
볼륨(24시간):